Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.122 | 4.263 | 4.095 | 4.184 | 3,685 | +0.03(+0.64%) |
Jun 29, 2015 | 3.990 | 4.201 | 3.990 | 4.157 | 13,538 | +0.08(+1.96%) |
Jun 26, 2015 | 4.166 | 4.263 | 4.077 | 4.077 | 11,119 | -0.17(-3.97%) |
Jun 25, 2015 | 4.388 | 4.388 | 4.246 | 4.246 | 9,382 | -0.19(-4.20%) |
Jun 24, 2015 | 4.388 | 4.503 | 4.388 | 4.432 | 1,015 | -0.09(-1.96%) |
Jun 23, 2015 | 4.521 | 4.565 | 4.512 | 4.521 | 21,090 | +0.00(+0.00%) |
Jun 22, 2015 | 4.529 | 4.583 | 4.521 | 4.521 | 9,869 | -0.06(-1.35%) |
Jun 19, 2015 | 4.529 | 4.618 | 4.529 | 4.583 | 564 | +0.06(+1.37%) |
Jun 18, 2015 | 4.441 | 4.538 | 4.441 | 4.521 | 5,144 | -0.01(-0.20%) |
Jun 17, 2015 | 4.494 | 4.680 | 4.494 | 4.529 | 1,810 | +0.01(+0.20%) |
Jun 16, 2015 | 4.482 | 4.645 | 4.450 | 4.521 | 11,808 | -0.03(-0.58%) |
Jun 15, 2015 | 4.521 | 4.609 | 4.435 | 4.547 | 12,537 | +0.03(+0.59%) |
Jun 12, 2015 | 4.521 | 4.609 | 4.521 | 4.521 | 10,154 | -0.09(-1.92%) |
Jun 11, 2015 | 4.565 | 4.609 | 4.565 | 4.609 | 2,265 | +0.00(+0.00%) |
Jun 10, 2015 | 4.609 | 4.698 | 4.521 | 4.609 | 72,635 | +0.04(+0.78%) |
Jun 09, 2015 | 4.609 | 4.609 | 4.565 | 4.574 | 7,993 | +0.01(+0.19%) |
Jun 08, 2015 | 4.600 | 4.636 | 4.565 | 4.565 | 11,497 | +0.00(+0.00%) |
Jun 05, 2015 | 4.521 | 4.609 | 4.512 | 4.565 | 68,945 | -0.04(-0.96%) |
Jun 04, 2015 | 4.405 | 4.645 | 4.255 | 4.609 | 89,225 | -0.16(-3.35%) |
Jun 03, 2015 | 4.760 | 4.786 | 4.503 | 4.769 | 62,832 | -0.01(-0.19%) |
Jun 02, 2015 | 4.662 | 4.804 | 4.494 | 4.778 | 94,846 | -0.01(-0.19%) |
Jun 01, 2015 | 4.521 | 4.813 | 4.521 | 4.786 | 4,010 | +0.28(+6.30%) |
May 29, 2015 | 4.521 | 4.565 | 4.352 | 4.503 | 44,289 | -0.09(-1.97%) |
May 28, 2015 | 4.653 | 4.689 | 4.593 | 4.593 | 1,348 | -0.01(-0.15%) |
May 27, 2015 | 4.627 | 4.689 | 4.600 | 4.600 | 2,453 | +0.02(+0.39%) |
May 26, 2015 | 4.840 | 4.911 | 4.521 | 4.583 | 16,231 | -0.35(-7.01%) |
May 22, 2015 | 4.618 | 4.928 | 4.928 | 4.928 | 2,143 | -0.01(-0.18%) |
May 21, 2015 | 4.866 | 4.964 | 4.835 | 4.937 | 12,948 | +0.04(+0.72%) |
May 20, 2015 | 4.877 | 4.946 | 4.769 | 4.902 | 21,227 | -0.03(-0.54%) |
May 19, 2015 | 4.840 | 4.964 | 4.840 | 4.928 | 19,369 | -0.03(-0.54%) |
May 18, 2015 | 4.964 | 4.964 | 4.822 | 4.955 | 50,801 | +0.05(+0.92%) |
May 15, 2015 | 4.591 | 4.955 | 4.565 | 4.910 | 40,276 | +0.03(+0.71%) |
May 14, 2015 | 4.866 | 4.946 | 4.786 | 4.875 | 10,594 | +0.00(+0.00%) |
May 13, 2015 | 4.698 | 4.875 | 4.698 | 4.875 | 40,710 | +0.23(+4.96%) |
May 12, 2015 | 4.671 | 4.671 | 4.574 | 4.645 | 5,070 | +0.10(+2.14%) |
May 11, 2015 | 4.423 | 4.600 | 4.255 | 4.547 | 27,210 | +0.11(+2.58%) |
May 08, 2015 | 4.299 | 4.645 | 4.060 | 4.433 | 39,266 | +0.13(+3.11%) |
May 07, 2015 | 4.708 | 4.822 | 4.184 | 4.299 | 36,511 | -0.52(-10.74%) |
May 06, 2015 | 4.716 | 4.822 | 4.698 | 4.816 | 70,757 | +0.10(+2.13%) |
May 05, 2015 | 4.751 | 4.875 | 4.671 | 4.716 | 15,303 | -0.08(-1.66%) |
May 04, 2015 | 4.919 | 5.079 | 4.795 | 4.795 | 11,765 | -0.09(-1.78%) |
May 01, 2015 | 4.911 | 4.911 | 4.840 | 4.882 | 2,022 | +0.09(+1.81%) |
Apr 30, 2015 | 4.848 | 4.911 | 4.795 | 4.795 | 12,992 | -0.06(-1.28%) |
Apr 29, 2015 | 4.875 | 4.902 | 4.848 | 4.857 | 6,916 | -0.09(-1.79%) |
Apr 28, 2015 | 4.857 | 5.008 | 4.851 | 4.946 | 20,134 | +0.16(+3.33%) |
Apr 27, 2015 | 4.795 | 4.866 | 4.786 | 4.786 | 17,396 | +0.14(+3.05%) |
Apr 24, 2015 | 4.653 | 4.653 | 4.565 | 4.645 | 20,490 | +0.04(+0.77%) |
Apr 23, 2015 | 4.520 | 4.653 | 4.476 | 4.609 | 51,740 | +0.10(+2.16%) |
Apr 22, 2015 | 4.405 | 4.521 | 4.405 | 4.512 | 146,058 | +0.15(+3.46%) |
Apr 21, 2015 | 4.290 | 4.432 | 4.210 | 4.361 | 40,298 | +0.15(+3.58%) |
Apr 20, 2015 | 4.175 | 4.272 | 4.166 | 4.210 | 8,981 | +0.00(+0.00%) |
Apr 17, 2015 | 4.324 | 4.324 | 4.175 | 4.210 | 9,309 | -0.09(-2.06%) |
Apr 16, 2015 | 4.210 | 4.317 | 4.166 | 4.299 | 25,045 | +0.13(+3.19%) |
Apr 15, 2015 | 4.024 | 4.166 | 4.024 | 4.166 | 7,793 | +0.11(+2.62%) |
Apr 14, 2015 | 4.281 | 4.281 | 3.946 | 4.060 | 33,395 | +0.06(+1.55%) |
Apr 13, 2015 | 4.042 | 4.086 | 3.962 | 3.998 | 6,791 | -0.08(-1.96%) |
Apr 10, 2015 | 3.705 | 4.210 | 3.705 | 4.077 | 28,103 | +0.24(+6.24%) |
Apr 09, 2015 | 3.767 | 3.847 | 3.546 | 3.838 | 22,261 | -0.02(-0.46%) |
Apr 08, 2015 | 4.166 | 4.193 | 3.819 | 3.856 | 21,226 | -0.12(-3.12%) |
Apr 07, 2015 | 3.732 | 4.166 | 3.732 | 3.980 | 43,710 | +0.24(+6.40%) |
Apr 06, 2015 | 3.458 | 3.794 | 3.457 | 3.741 | 25,237 | +0.19(+5.50%) |
Apr 02, 2015 | 3.563 | 3.546 | 3.546 | 3.546 | 71,301 | -0.02(-0.50%) |